beABLE CO.,LTD. (TYO:604A)
Japan · Delayed Price · Currency is JPY 1,393.00
-109.00 (-7.26%)
Sep 28, 2026, 3:30 PM JST
beABLE CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,485.00 | 1,625.00 | 1,371.00 | 1,393.00 | 1,393.00 | -7.26% | 3,354,900 |
| Sep 25, 2026 | 1,440.00 | 1,590.00 | 1,428.00 | 1,502.00 | 1,502.00 | 2.88% | 1,219,100 |
| Sep 24, 2026 | 1,410.00 | 1,538.00 | 1,393.00 | 1,460.00 | 1,460.00 | 3.55% | 1,244,900 |
| Sep 18, 2026 | 1,473.00 | 1,499.00 | 1,388.00 | 1,410.00 | 1,410.00 | -5.56% | 1,286,200 |
| Sep 17, 2026 | 1,600.00 | 1,600.00 | 1,425.00 | 1,493.00 | 1,493.00 | -5.51% | 4,150,400 |
| Sep 16, 2026 | 1,640.00 | 1,712.00 | 1,455.00 | 1,580.00 | 1,580.00 | 0.96% | 12,173,900 |
| Sep 15, 2026 | 1,504.00 | 1,565.00 | 1,504.00 | 1,565.00 | 1,565.00 | 23.72% | 491,200 |
| Sep 14, 2026 | 1,205.00 | 1,454.00 | 1,201.00 | 1,265.00 | 1,265.00 | 7.66% | 3,749,100 |
| Sep 11, 2026 | 1,172.00 | 1,218.00 | 1,159.00 | 1,175.00 | 1,175.00 | -3.77% | 417,500 |
| Sep 10, 2026 | 1,189.00 | 1,260.00 | 1,153.00 | 1,221.00 | 1,221.00 | 0.16% | 444,900 |
| Sep 9, 2026 | 1,224.00 | 1,264.00 | 1,176.00 | 1,219.00 | 1,219.00 | 2.09% | 404,400 |
| Sep 8, 2026 | 1,187.00 | 1,245.00 | 1,127.00 | 1,194.00 | 1,194.00 | 0.59% | 547,000 |
| Sep 7, 2026 | 1,357.00 | 1,357.00 | 1,161.00 | 1,187.00 | 1,187.00 | -9.25% | 1,076,100 |
| Sep 4, 2026 | 1,244.00 | 1,435.00 | 1,175.00 | 1,308.00 | 1,308.00 | 8.73% | 3,207,200 |
| Sep 3, 2026 | 1,070.00 | 1,244.00 | 1,070.00 | 1,203.00 | 1,203.00 | 12.75% | 934,700 |
| Sep 2, 2026 | 1,110.00 | 1,117.00 | 1,048.00 | 1,067.00 | 1,067.00 | -6.40% | 247,600 |
| Sep 1, 2026 | 1,105.00 | 1,150.00 | 1,064.00 | 1,140.00 | 1,140.00 | 1.79% | 314,800 |
| Aug 31, 2026 | 1,111.00 | 1,157.00 | 1,070.00 | 1,120.00 | 1,120.00 | 3.61% | 500,000 |
| Aug 28, 2026 | 1,111.00 | 1,160.00 | 1,076.00 | 1,081.00 | 1,081.00 | -2.26% | 374,500 |
| Aug 27, 2026 | 1,090.00 | 1,106.00 | 1,037.00 | 1,106.00 | 1,106.00 | -2.12% | 351,300 |
| Aug 26, 2026 | 1,111.00 | 1,220.00 | 1,085.00 | 1,130.00 | 1,130.00 | -0.26% | 535,400 |
| Aug 25, 2026 | 1,150.00 | 1,152.00 | 1,081.00 | 1,133.00 | 1,133.00 | 4.81% | 431,000 |
| Aug 24, 2026 | 1,048.00 | 1,110.00 | 1,045.00 | 1,081.00 | 1,081.00 | 6.19% | 438,900 |
| Aug 21, 2026 | 1,010.00 | 1,030.00 | 998.00 | 1,018.00 | 1,018.00 | -2.02% | 130,100 |
| Aug 20, 2026 | 954.00 | 1,039.00 | 951.00 | 1,039.00 | 1,039.00 | 10.65% | 338,800 |
| Aug 19, 2026 | 982.00 | 1,035.00 | 936.00 | 939.00 | 939.00 | -4.38% | 419,200 |
| Aug 18, 2026 | 994.00 | 1,039.00 | 968.00 | 982.00 | 982.00 | -1.21% | 263,800 |
| Aug 17, 2026 | 1,022.00 | 1,042.00 | 968.00 | 994.00 | 994.00 | -0.50% | 393,700 |
| Aug 14, 2026 | 975.00 | 1,054.00 | 966.00 | 999.00 | 999.00 | 3.85% | 423,100 |
| Aug 13, 2026 | 1,020.00 | 1,020.00 | 956.00 | 962.00 | 962.00 | -5.31% | 309,900 |
| Aug 12, 2026 | 948.00 | 1,027.00 | 941.00 | 1,016.00 | 1,016.00 | 8.90% | 531,100 |
| Aug 10, 2026 | 910.00 | 949.00 | 891.00 | 933.00 | 933.00 | 2.87% | 310,400 |
| Aug 7, 2026 | 891.00 | 909.00 | 881.00 | 907.00 | 907.00 | 1.80% | 340,900 |
| Aug 6, 2026 | 920.00 | 945.00 | 872.00 | 891.00 | 891.00 | -3.26% | 593,300 |
| Aug 5, 2026 | 923.00 | 939.00 | 900.00 | 921.00 | 921.00 | 1.43% | 493,000 |
| Aug 4, 2026 | 963.00 | 973.00 | 881.00 | 908.00 | 908.00 | -8.56% | 1,205,400 |
| Aug 3, 2026 | 969.00 | 1,040.00 | 950.00 | 993.00 | 993.00 | 4.09% | 1,856,200 |
| Jul 31, 2026 | 1,123.00 | 1,170.00 | 930.00 | 954.00 | 954.00 | -10.25% | 2,743,800 |
| Jul 30, 2026 | 1,212.00 | 1,314.00 | 1,043.00 | 1,063.00 | 1,063.00 | -17.98% | 4,585,000 |